| Deco-Mica Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Deco-Mica Ltd | MCap (aprox) 25 Crores |
Symbol : 531227 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | |||||
| 26-02-26 | Thu | Data Update : 8 PM | ||||
| 25-02-26 | Wed | 60.4 | 2.75 | 397 | 4.8% | 27-02-26 : |
| 24-02-26 | Tue | 57.65 | -3.03 | 117 | -5.0% | |
| 23-02-26 | Mon | 60.68 | 0 | 29 | 0.0% | Compared to : 19-02-26 58 |
| 20-02-26 | Fri | 60.68 | 2.68 | 50 | 4.6% | |
| 19-02-26 | Thu | 58 | -3 | 1.05k | -4.9% | 7 Days % |
| 18-02-26 | Wed | 61 | -0.04 | 918 | -0.1% | |
| 17-02-26 | Tue | 61.04 | 23 | -4.7% | ||
| 16-02-26 | Mon | Compared to : 27-01-26 59 |
||||
| 13-02-26 | Fri | 64.03 | 0 | 1 | 0.0% | |
| 12-02-26 | Thu | 64.03 | 11 | 0.0% | 1 Month % | |
| 11-02-26 | Wed | |||||
| 10-02-26 | Tue | 64.03 | 1.01k | 5.0% | . | |
| 09-02-26 | Mon | Compared to : 26-12-25 66.25 |
||||
| 06-02-26 | Fri | |||||
| 05-02-26 | Thu | 61 | 0 | 3 | 0.0% | 2 Months % |
| 04-02-26 | Wed | 61 | 1 | 2 | 1.7% | |
| 03-02-26 | Tue | 60 | 0 | 26 | 0.0% | |
| 02-02-26 | Mon | 60 | 2.99 | 1.22k | 5.2% | Compared to : 27-11-25 76.5 |
| 01-02-26 | Sun | 57.01 | -3.49 | 8 | -5.8% | |
| 30-01-26 | Fri | 60.5 | 0 | 31 | 0.0% | 3 Months % |
| 29-01-26 | Thu | 60.5 | 0 | 526 | 0.0% | |
| 28-01-26 | Wed | 60.5 | 1.5 | 23 | 2.5% | |
| 27-01-26 | Tue | 59 | 5 | -1.7% | Compared to : 26-08-25 74.95 |
|
| 23-01-26 | Fri | |||||
| 22-01-26 | Thu | 60 | 0 | 75 | 0.0% | 6 Months % |
| 21-01-26 | Wed | 60 | 466 | -3.3% | ||
| 20-01-26 | Tue | |||||
| 19-01-26 | Mon | Compared to : 27-02-25 64.49 |
||||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | 1 year % | ||||
| 13-01-26 | Tue | |||||
| 12-01-26 | Mon | 62.02 | 0 | 601 | 0.0% | |
| 09-01-26 | Fri | 62.02 | 1 | 0.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
|
| 08-01-26 | Thu | |||||
| 07-01-26 | Wed | 62.02 | -0.19 | 303 | -0.3% | |
| 06-01-26 | Tue | 62.21 | -2.29 | 16 | -3.6% | |
| 05-01-26 | Mon | 64.5 | 0.76 | 198 | 1.2% | |
| 02-01-26 | Fri | 63.74 | 0 | 100 | 0.0% | |
| 01-01-26 | Thu | 63.74 | -1.3 | 50 | -2.0% | |
| 31-12-25 | Wed | 65.04 | 93 | -1.8% | ||
| 30-12-25 | Tue | |||||
| 29-12-25 | Mon | |||||
| 26-12-25 | Fri | 66.25 | -3.68 | 354 | -5.3% | |
| 24-12-25 | Wed | 69.93 | -4.07 | 729 | -5.5% | |
| 23-12-25 | Tue | 74 | -1 | 8 | -1.3% | |
| 22-12-25 | Mon | 75 | 5.44 | 301 | 7.8% | |
| 19-12-25 | Fri | 69.56 | 8.56 | 6.68k | 14.0% | |
| 18-12-25 | Thu | 61 | -1.2 | 14 | -1.9% | |
| 17-12-25 | Wed | 62.2 | 1.2 | 3.67k | 2.0% | |
| 16-12-25 | Tue | 61 | -0.06 | 101 | -0.1% | |
| 15-12-25 | Mon | 61.06 | 496 | -5.3% | ||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | 64.5 | -1.7 | 4 | -2.6% | |
| 10-12-25 | Wed | 66.2 | 2.85 | 301 | 4.5% | |
| 09-12-25 | Tue | 63.35 | -0.46 | 87 | -0.7% | |
| 08-12-25 | Mon | 63.81 | -1.32 | 38 | -2.0% | |
| 05-12-25 | Fri | 65.13 | 0.07 | 115 | 0.1% | |
| 04-12-25 | Thu | 65.06 | -4.94 | 1.06k | -7.1% | |
| 03-12-25 | Wed | 70 | 35 | -8.5% | ||
| 02-12-25 | Tue | |||||
| 01-12-25 | Mon | |||||
| 28-11-25 | Fri | |||||
| 27-11-25 | Thu | 76.5 | 3.8 | 2.21k | 5.2% | |
| 26-11-25 | Wed | 72.7 | 7.1 | 801 | 10.8% | |
| 25-11-25 | Tue | 65.6 | -0.2 | 5 | -0.3% | |
| 24-11-25 | Mon | 65.8 | -3.72 | 1.53k | -5.4% | |
| 21-11-25 | Fri | 69.52 | 145 | -3.6% | ||
| 20-11-25 | Thu | |||||
| 19-11-25 | Wed | 72.1 | 0.09 | 103 | 0.1% | |
| 18-11-25 | Tue | 72.01 | -1.49 | 80 | -2.0% | |
| 17-11-25 | Mon | 73.5 | 1.25 | 664 | 1.7% | |
| 14-11-25 | Fri | 72.25 | -1.75 | 130 | -2.4% | |
| 13-11-25 | Thu | 74 | 0.02 | 73 | 0.0% | |
| 12-11-25 | Wed | 73.98 | -0.52 | 854 | -0.7% | |
| 11-11-25 | Tue | 74.5 | -2.13 | 1.01k | -2.8% | |
| 10-11-25 | Mon | 76.63 | -1.51 | 103 | -1.9% | |
| 07-11-25 | Fri | 78.14 | 0.03 | 203 | 0.0% | |
| 06-11-25 | Thu | 78.11 | -3.88 | 1.52k | -4.7% | |
| 04-11-25 | Tue | 77 | -3.91 | 310 | -4.8% | |
| 03-11-25 | Mon | 81.99 | 4.99 | 123 | 6.5% | |
| 31-10-25 | Fri | 80.91 | -1.07 | 159 | -1.3% | |
| 30-10-25 | Thu | 81.98 | 6.53 | 102 | 8.7% | |
| 29-10-25 | Wed | 75.45 | -1.55 | 271 | -2.0% | |
| 28-10-25 | Tue | 77 | -3 | 252 | -3.8% | |
| 27-10-25 | Mon | 80 | -0.95 | 157 | -1.2% | |
| 24-10-25 | Fri | 80.95 | 5.35 | 524 | 7.1% | |
| 23-10-25 | Thu | 75.6 | #N/A | 139 | -1.2% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 76.48 | 0 | 27 | 0.0% | |
| 17-10-25 | Fri | 80.71 | 5.67 | 1.31k | 7.6% | |
| 16-10-25 | Thu | 76.48 | -4.23 | 243 | -5.2% | |
| 15-10-25 | Wed | 75.04 | -3.96 | 919 | -5.0% | |
| 14-10-25 | Tue | 79 | 0.62 | 1.47k | 0.8% | |
| 13-10-25 | Mon | 78.38 | 4.77 | 1.43k | 6.5% | |
| 10-10-25 | Fri | 73.61 | -0.39 | 398 | -0.5% | |
| 09-10-25 | Thu | 74 | -1.02 | 14 | -1.4% | |
| 08-10-25 | Wed | 75.02 | -2.98 | 403 | -3.8% | |
| 07-10-25 | Tue | 78 | -0.54 | 344 | -0.7% | |
| 06-10-25 | Mon | 78.54 | 4.53 | 448 | 6.1% | |
| 03-10-25 | Fri | 74.01 | 2.81 | 869 | 3.9% | |
| 01-10-25 | Wed | 71.2 | #N/A | 60 | -0.1% | |
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 71.25 | -5.75 | 364 | -7.5% | |
| 26-09-25 | Fri | 77 | -0.7 | 64 | -0.9% | |
| 25-09-25 | Thu | 77.7 | -0.8 | 338 | -1.0% | |
| 24-09-25 | Wed | 78.5 | -1.5 | 20 | -1.9% | |
| 23-09-25 | Tue | 80 | -0.33 | 26 | -0.4% | |
| 22-09-25 | Mon | 80.5 | #N/A | 2 | 7.2% | |
| 19-09-25 | Fri | 80.33 | -0.17 | 352 | -0.2% | |
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | 75.1 | 0 | 5 | 0.0% | |
| 16-09-25 | Tue | 75.1 | -0.9 | 4.02k | -1.2% | |
| 15-09-25 | Mon | 76 | 0.13 | 188 | 0.2% | |
| 12-09-25 | Fri | 75.87 | #N/A | 582 | -5.9% | |
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | 80.65 | 0.65 | 1.01k | 0.8% | |
| 09-09-25 | Tue | 80 | 0.57 | 29 | 0.7% | |
| 08-09-25 | Mon | 79.43 | 4.16 | 931 | 5.5% | |
| 05-09-25 | Fri | 75.27 | -8.07 | 752 | -9.7% | |
| 04-09-25 | Thu | 77.99 | -4.41 | 1.85k | -5.4% | |
| 03-09-25 | Wed | 83.34 | 5.35 | 72 | 6.9% | |
| 02-09-25 | Tue | 82.4 | 2.3 | 315 | 2.9% | |
| 01-09-25 | Mon | 80.1 | 2.7 | 497 | 3.5% | |
| 29-08-25 | Fri | 77.4 | 0.48 | 216 | 0.6% | |
| 28-08-25 | Thu | 76.92 | 1.97 | 1.8k | 2.6% | |
| 26-08-25 | Tue | 74.95 | #N/A | 169 | -0.1% | |
| 25-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 22-08-25 | Fri | 75 | -0.95 | 500 | -1.3% | |
| 21-08-25 | Thu | 75.95 | 0.41 | 16 | 0.5% | |
| 20-08-25 | Wed | 75.54 | 3.15 | 658 | 4.4% | |
| 19-08-25 | Tue | 72.39 | -0.61 | 1.76k | -0.8% | |
| 18-08-25 | Mon | 73 | 2.5 | 882 | 3.5% | |
| 14-08-25 | Thu | 70.5 | -6.5 | 476 | -8.4% | |
| 13-08-25 | Wed | 77 | -2 | 103 | -2.5% | |
| 12-08-25 | Tue | 79 | 3 | 1.09k | 3.9% | |
| 11-08-25 | Mon | 76 | 2.98 | 34 | 4.1% | |
| 08-08-25 | Fri | 73.02 | -2.58 | 698 | -3.4% | |
| 07-08-25 | Thu | 75.6 | 1.7 | 1.01k | 2.3% | |
| 06-08-25 | Wed | 73.9 | 3.42 | 208 | 4.9% | |
| 05-08-25 | Tue | 70.48 | -2.52 | 1.94k | -3.5% | |
| 04-08-25 | Mon | 73 | -2.9 | 1.41k | -3.8% | |
| 01-08-25 | Fri | 75.9 | 1.32 | 694 | 1.8% | |
| 31-07-25 | Thu | 80 | 3.12 | 308 | 4.1% | |
| 30-07-25 | Wed | 74.58 | -5.42 | 1.21k | -6.8% | |
| 29-07-25 | Tue | 76.88 | 3.03 | 383 | 4.1% | |
| 28-07-25 | Mon | 73.85 | -1.7 | 7.69k | -2.3% | |
| 25-07-25 | Fri | 75.55 | -6.45 | 354 | -7.9% | |
| 24-07-25 | Thu | 82 | -1.01 | 5 | -1.2% | |
| 23-07-25 | Wed | 83.01 | 2.8 | 982 | 3.5% | |
| 22-07-25 | Tue | 80.21 | 0.01 | 20 | 0.0% | |
| 21-07-25 | Mon | 80.2 | -2.05 | 796 | -2.5% | |
| 18-07-25 | Fri | 82.25 | 6.49 | 2.44k | 8.6% | |
| 17-07-25 | Thu | 75.76 | -8.13 | 384 | -9.7% | |
| 16-07-25 | Wed | 83.89 | 2.16 | 78 | 2.6% | |
| 15-07-25 | Tue | 81.73 | 1.72 | 131 | 2.1% | |
| 14-07-25 | Mon | 80.01 | 5.49 | 2.48k | 7.4% | |
| 11-07-25 | Fri | 74.52 | 0.01 | 1 | 0.0% | |
| 10-07-25 | Thu | 74.51 | #N/A | 310 | 0.5% | |
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | 74.11 | -2.9 | 159 | -3.8% | |
| 07-07-25 | Mon | 77.01 | 0.39 | 210 | 0.5% | |
| 04-07-25 | Fri | 76.62 | -3.38 | 211 | -4.2% | |
| 03-07-25 | Thu | 80 | 1.9 | 255 | 2.4% | |
| 02-07-25 | Wed | 78.1 | -1.7 | 160 | -2.1% | |
| 01-07-25 | Tue | 79.8 | -0.1 | 46 | -0.1% | |
| 30-06-25 | Mon | 79.9 | -0.84 | 375 | -1.0% | |
| 27-06-25 | Fri | 80.74 | 3.13 | 116 | 4.0% | |
| 26-06-25 | Thu | 77.61 | 0.61 | 37 | 0.8% | |
| 25-06-25 | Wed | 77 | #N/A | 336 | 1.6% | |
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 20-06-25 | Fri | 75.82 | -3.76 | 98 | -4.7% | |
| 19-06-25 | Thu | 79.58 | -0.39 | 3 | -0.5% | |
| 18-06-25 | Wed | 79.97 | -0.02 | 547 | 0.0% | |
| 17-06-25 | Tue | 79.99 | 6.99 | 46 | 9.6% | |
| 16-06-25 | Mon | 73 | -5 | 1.02k | -6.4% | |
| 13-06-25 | Fri | 78 | 0 | 154 | 0.0% | |
| 12-06-25 | Thu | 78 | -2 | 511 | -2.5% | |
| 11-06-25 | Wed | 80 | #N/A | 458 | 2.2% | |
| 10-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 09-06-25 | Mon | 78.26 | 0 | 126 | 0.0% | |
| 06-06-25 | Fri | 82 | -1.99 | 381 | -2.4% | |
| 05-06-25 | Thu | 78.26 | -3.74 | 28 | -4.6% | |
| 04-06-25 | Wed | 83.99 | 0 | 79 | 0.0% | |
| 03-06-25 | Tue | 83.99 | 5.46 | 3.65k | 7.0% | |
| 02-06-25 | Mon | 78.53 | -2.42 | 92 | -3.0% | |
| 30-05-25 | Fri | 80.95 | 4.99 | 8.84k | 6.6% | |
| 29-05-25 | Thu | 75.96 | 0.86 | 431 | 1.1% | |
| 28-05-25 | Wed | 75.1 | 0 | 280 | 0.0% | |
| 27-05-25 | Tue | 77.85 | 1.15 | 348 | 1.5% | |
| 26-05-25 | Mon | 75.1 | -2.75 | 167 | -3.5% | |
| 23-05-25 | Fri | 76.7 | 1.6 | 661 | 2.1% | |
| 22-05-25 | Thu | 75.1 | 0.1 | 100 | 0.1% | |
| 21-05-25 | Wed | 75 | 3.99 | 490 | 5.6% | |
| 20-05-25 | Tue | 71.01 | -1.06 | 183 | -1.5% | |
| 19-05-25 | Mon | 72.07 | 1.07 | 381 | 1.5% | |
| 16-05-25 | Fri | 71 | -0.83 | 644 | -1.2% | |
| 15-05-25 | Thu | 71.83 | 1.83 | 131 | 2.6% | |
| 14-05-25 | Wed | 65.01 | 1 | 121 | 1.6% | |
| 13-05-25 | Tue | 70 | 4.99 | 83 | 7.7% | |
| 12-05-25 | Mon | 64.01 | 2.29 | 6.55k | 3.7% | |
| 09-05-25 | Fri | 61.72 | 0.5 | 78 | 0.7% | |
| 08-05-25 | Thu | 69 | -7.28 | 32 | -10.6% | |
| 07-05-25 | Wed | 68.5 | 0 | 7 | 0.0% | |
| 06-05-25 | Tue | 68.5 | -6 | 11 | -8.1% | |
| 05-05-25 | Mon | 74.5 | 2.63 | 1.23k | 3.7% | |
| 02-05-25 | Fri | 71.87 | 1.87 | 437 | 2.7% | |
| 30-04-25 | Wed | 70 | -3.93 | 119 | -5.3% | |
| 29-04-25 | Tue | 73.93 | #N/A | 201 | 0.0% | |
| 28-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-04-25 | Fri | 73.95 | 0.95 | 1.21k | 1.3% | |
| 24-04-25 | Thu | 73 | 4.39 | 4.93k | 6.4% | |
| 23-04-25 | Wed | 68.65 | -0.15 | 39 | -0.2% | |
| 22-04-25 | Tue | 68.61 | -0.04 | 1.95k | -0.1% | |
| 21-04-25 | Mon | 68.8 | 0.85 | 228 | 1.3% | |
| 17-04-25 | Thu | 67.95 | 1.67 | 273 | 2.5% | |
| 16-04-25 | Wed | 66.28 | 2.28 | 315 | 3.6% | |
| 15-04-25 | Tue | 64 | 2.55 | 149 | 4.1% | |
| 11-04-25 | Fri | 61.45 | -0.13 | 142 | -0.2% | |
| 09-04-25 | Wed | 61.58 | 0.33 | 589 | 0.5% | |
| 08-04-25 | Tue | 61.25 | 3.84 | 2.24k | 6.7% | |
| 07-04-25 | Mon | 57.41 | -4.94 | 187 | -7.9% | |
| 04-04-25 | Fri | 62.35 | -2.65 | 47 | -4.1% | |
| 03-04-25 | Thu | 65 | 2.5 | 420 | 4.0% | |
| 02-04-25 | Wed | 62.5 | 3.45 | 533 | 5.8% | |
| 01-04-25 | Tue | 59.05 | -0.01 | 24 | 0.0% | |
| 28-03-25 | Fri | 59.06 | 1.02 | 2.61k | 1.8% | |
| 27-03-25 | Thu | 58.04 | -4.21 | 6.52k | -6.8% | |
| 26-03-25 | Wed | 62.25 | -3.43 | 182 | -5.2% | |
| 25-03-25 | Tue | 65.68 | -3.07 | 1.19k | -4.5% | |
| 24-03-25 | Mon | 68.75 | 3.65 | 231 | 5.6% | |
| 21-03-25 | Fri | 65.1 | -0.6 | 337 | -0.9% | |
| 20-03-25 | Thu | 65.7 | 2.56 | 716 | 4.1% | |
| 19-03-25 | Wed | 63.14 | -0.06 | 855 | -0.1% | |
| 18-03-25 | Tue | 63.2 | -0.8 | 1.8k | -1.3% | |
| 17-03-25 | Mon | 64 | 1 | 125 | 1.6% | |
| 13-03-25 | Thu | 66.85 | 3.58 | 1.6k | 5.7% | |
| 12-03-25 | Wed | 63 | -3.85 | 337 | -5.8% | |
| 11-03-25 | Tue | 63.27 | -2.81 | 161 | -4.3% | |
| 10-03-25 | Mon | 66.08 | -1.09 | 507 | -1.6% | |
| 07-03-25 | Fri | 67.17 | 0.19 | 470 | 0.3% | |
| 06-03-25 | Thu | 66.98 | -0.02 | 172 | 0.0% | |
| 05-03-25 | Wed | 67 | 2.76 | 164 | 4.3% | |
| 04-03-25 | Tue | 64.24 | 2.37 | 749 | 3.8% | |
| 03-03-25 | Mon | 61.87 | -0.9 | 817 | -1.4% | |
| 28-02-25 | Fri | 62.77 | -1.72 | 1.68k | -2.7% | |
| 27-02-25 | Thu | 64.49 | -3.1 | 1.23k | -4.6% | |
| 25-02-25 | Tue | 67.59 | 0.16 | 958 | 0.2% | |